农尚环境
sz300536 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
7.46
涨跌幅
-2.99%
成交量
4,798,500 股
成交额
36,244,044 元
换手率
1.64%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.69 | 7.46 | 7.80 | 7.44 | -2.99% | 4,798,500 | 36,244,044 | 1.64 |
| 2026-10-13 | 7.68 | 7.69 | 7.76 | 7.38 | -0.65% | 8,963,300 | 67,874,776 | 3.06 |
| 2026-10-12 | 7.93 | 7.74 | 8.05 | 7.69 | -3.37% | 4,307,300 | 33,699,536 | 1.47 |
| 2026-10-09 | 7.98 | 8.01 | 8.02 | 7.54 | +0.38% | 5,756,800 | 44,731,792 | 1.96 |
| 2026-10-08 | 8.09 | 7.98 | 8.24 | 7.88 | -1.12% | 5,895,000 | 47,391,312 | 2.01 |
| 2026-09-30 | 8.17 | 8.07 | 8.38 | 8.05 | -0.37% | 5,751,500 | 47,126,172 | 1.96 |
| 2026-09-29 | 8.17 | 8.10 | 8.32 | 8.10 | -0.86% | 4,528,400 | 37,074,696 | 1.54 |
| 2026-09-28 | 8.34 | 8.17 | 8.39 | 7.99 | -2.16% | 4,560,600 | 37,201,864 | 1.56 |
| 2026-09-24 | 8.43 | 8.35 | 8.50 | 8.30 | -1.30% | 3,593,500 | 30,063,286 | 1.23 |
| 2026-09-23 | 8.51 | 8.46 | 8.66 | 8.44 | -0.35% | 4,254,300 | 36,294,036 | 1.45 |
| 2026-09-22 | 8.57 | 8.49 | 8.72 | 8.46 | -0.70% | 5,701,600 | 48,887,916 | 1.94 |
| 2026-09-21 | 8.76 | 8.55 | 8.88 | 8.55 | -2.40% | 6,255,400 | 54,265,856 | 2.13 |
| 2026-09-18 | 8.70 | 8.76 | 8.77 | 8.54 | +1.62% | 4,568,400 | 39,513,444 | 1.56 |
| 2026-09-17 | 8.66 | 8.62 | 8.69 | 8.48 | +0.12% | 4,515,700 | 38,844,924 | 1.54 |
| 2026-09-16 | 8.51 | 8.61 | 8.66 | 8.35 | +1.18% | 4,817,300 | 41,040,576 | 1.64 |
| 2026-09-15 | 8.79 | 8.51 | 8.88 | 8.45 | -3.51% | 6,075,500 | 52,478,808 | 2.07 |
| 2026-09-14 | 9.05 | 8.82 | 9.09 | 8.72 | -2.43% | 5,319,800 | 47,248,136 | 1.81 |
| 2026-09-11 | 8.91 | 9.04 | 9.11 | 8.60 | +0.78% | 7,872,900 | 69,554,800 | 2.68 |
| 2026-09-10 | 8.87 | 8.97 | 9.01 | 8.78 | +0.67% | 5,333,700 | 47,448,076 | 1.82 |
| 2026-09-09 | 8.86 | 8.91 | 9.05 | 8.82 | -0.22% | 4,534,200 | 40,494,180 | 1.55 |
| 2026-09-08 | 9.28 | 8.93 | 9.30 | 8.83 | -3.77% | 9,499,600 | 85,544,632 | 3.24 |
| 2026-09-07 | 9.18 | 9.28 | 9.44 | 9.09 | +1.42% | 7,172,700 | 66,468,220 | 2.45 |
| 2026-09-04 | 9.16 | 9.15 | 9.35 | 9.06 | -0.11% | 9,209,600 | 84,675,232 | 3.14 |
| 2026-09-03 | 9.35 | 9.16 | 9.59 | 9.10 | -0.76% | 9,631,900 | 89,248,472 | 3.28 |
| 2026-09-02 | 8.81 | 9.23 | 9.26 | 8.80 | +3.82% | 10,002,100 | 90,896,544 | 3.41 |
| 2026-09-01 | 8.96 | 8.89 | 9.15 | 8.85 | -0.78% | 6,058,300 | 54,338,236 | 2.07 |
| 2026-08-31 | 8.95 | 8.96 | 9.07 | 8.80 | -1.10% | 6,606,800 | 59,450,796 | 2.25 |
| 2026-08-28 | 9.19 | 9.06 | 9.35 | 9.05 | -1.20% | 6,010,200 | 55,049,760 | 2.05 |
| 2026-08-27 | 9.10 | 9.17 | 9.37 | 9.01 | +0.99% | 10,218,400 | 94,168,992 | 3.48 |
| 2026-08-26 | 9.01 | 9.08 | 9.19 | 8.98 | +0.78% | 5,371,800 | 48,766,788 | 1.83 |
需要全历史数据与程序化访问？
查看 农尚环境 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300536 获取全部历史日线。